Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Universal Fixed Income ETF (NY: AFIF )

9.095 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.900 8.910 8.870 8.870 31,769 -0.05(-0.56%)
Aug 30, 2022 8.910 8.920 8.900 8.920 24,346 +0.01(+0.06%)
Aug 29, 2022 8.920 8.920 8.910 8.915 9,108 -0.01(-0.11%)
Aug 26, 2022 8.930 8.940 8.920 8.925 11,673 -0.06(-0.67%)
Aug 25, 2022 8.960 8.985 8.950 8.985 10,394 +0.04(+0.50%)
Aug 24, 2022 8.810 8.960 8.810 8.940 49,125 -0.03(-0.33%)
Aug 23, 2022 8.960 8.970 8.955 8.970 28,679 +0.03(+0.33%)
Aug 22, 2022 8.970 8.979 8.940 8.940 31,888 -0.02(-0.17%)
Aug 19, 2022 8.950 8.960 8.940 8.955 20,633 -0.04(-0.50%)
Aug 18, 2022 8.990 9.010 8.990 9.000 28,387 +0.03(+0.33%)
Aug 17, 2022 8.950 8.980 8.950 8.970 3,713 -0.01(-0.11%)
Aug 16, 2022 8.994 8.994 8.970 8.980 21,677 -0.01(-0.11%)
Aug 15, 2022 9.000 9.000 8.980 8.990 10,739 -0.03(-0.28%)
Aug 12, 2022 9.000 9.020 9.000 9.015 4,095 +0.04(+0.50%)
Aug 11, 2022 8.990 8.992 8.960 8.970 4,797 -0.02(-0.22%)
Aug 10, 2022 8.990 9.010 8.980 8.990 28,625 +0.06(+0.67%)
Aug 09, 2022 8.950 8.950 8.930 8.930 3,859 -0.02(-0.22%)
Aug 08, 2022 8.940 8.960 8.940 8.950 4,923 +0.05(+0.56%)
Aug 05, 2022 8.880 8.904 8.880 8.900 72,106 -0.05(-0.60%)
Aug 04, 2022 8.940 8.960 8.940 8.953 24,817 +0.01(+0.07%)
Aug 03, 2022 8.920 8.950 8.910 8.947 86,433 +0.06(+0.64%)
Aug 02, 2022 8.901 8.901 8.880 8.890 2,403 -0.02(-0.22%)
Aug 01, 2022 8.900 8.910 8.890 8.910 25,823 +0.01(+0.06%)
Jul 29, 2022 8.905 8.910 8.900 8.905 23,049 -0.02(-0.22%)
Jul 28, 2022 8.910 8.930 8.900 8.925 30,828 +0.03(+0.34%)
Jul 27, 2022 8.870 8.910 8.860 8.895 106,938 +0.04(+0.51%)
Jul 26, 2022 8.870 8.880 8.850 8.850 23,388 +0.00(+0.06%)
Jul 25, 2022 8.861 8.861 8.840 8.845 21,340 -0.05(-0.56%)
Jul 22, 2022 8.900 8.910 8.880 8.895 40,037 +0.00(+0.06%)
Jul 21, 2022 8.870 8.900 8.870 8.890 16,100 +0.06(+0.68%)
Jul 20, 2022 8.840 8.860 8.820 8.830 15,052 +0.00(+0.00%)
Jul 19, 2022 8.840 8.840 8.820 8.830 25,002 +0.01(+0.11%)
Jul 18, 2022 8.800 8.820 8.800 8.820 36,051 +0.01(+0.11%)
Jul 15, 2022 8.810 8.820 8.800 8.810 32,236 -0.03(-0.34%)
Jul 14, 2022 8.810 8.860 8.800 8.840 28,793 -0.02(-0.23%)
Jul 13, 2022 8.870 8.870 8.850 8.860 97,247 -0.01(-0.11%)
Jul 12, 2022 8.870 8.890 8.870 8.870 6,690 +0.02(+0.23%)
Jul 11, 2022 8.880 8.880 8.850 8.850 9,224 -0.01(-0.11%)
Jul 08, 2022 8.860 8.870 8.850 8.860 419,246 +0.01(+0.11%)
Jul 07, 2022 8.850 8.870 8.850 8.850 12,569 +0.03(+0.28%)
Jul 06, 2022 8.849 8.850 8.820 8.825 25,383 -0.06(-0.62%)
Jul 05, 2022 8.870 8.880 8.850 8.880 10,431 +0.00(+0.05%)
Jul 01, 2022 8.861 8.875 8.860 8.875 9,868 +0.02(+0.17%)
Jun 30, 2022 8.860 8.860 8.840 8.860 10,530 -0.03(-0.28%)
Jun 29, 2022 8.870 8.890 8.870 8.885 6,667 +0.00(+0.01%)
Jun 28, 2022 8.890 8.890 8.870 8.884 3,545 +0.01(+0.11%)
Jun 27, 2022 8.890 8.890 8.860 8.874 121,326 +0.00(+0.05%)
Jun 24, 2022 8.850 8.880 8.850 8.870 81,715 -0.03(-0.34%)
Jun 23, 2022 8.900 8.930 8.880 8.900 22,956 +0.00(+0.01%)
Jun 22, 2022 8.890 8.905 8.880 8.899 34,448 +0.04(+0.50%)
Jun 21, 2022 8.869 8.870 8.850 8.855 14,506 -0.03(-0.34%)
Jun 17, 2022 8.850 8.910 8.850 8.885 66,660 -0.01(-0.06%)
Jun 16, 2022 8.890 8.900 8.850 8.890 140,731 -0.06(-0.67%)
Jun 15, 2022 8.930 8.960 8.920 8.950 34,404 +0.06(+0.73%)
Jun 14, 2022 8.931 8.931 8.880 8.885 44,361 -0.02(-0.22%)
Jun 13, 2022 8.920 8.935 8.905 8.905 10,974 -0.09(-0.99%)
Jun 10, 2022 9.000 9.010 8.980 8.994 25,763 -0.06(-0.62%)
Jun 09, 2022 9.050 9.060 9.040 9.050 9,327 -0.02(-0.22%)
Jun 08, 2022 9.070 9.090 9.060 9.070 94,057 -0.03(-0.33%)
Jun 07, 2022 9.050 9.109 9.050 9.100 2,360 +0.03(+0.33%)
Jun 06, 2022 9.080 9.090 9.060 9.070 49,672 +0.02(+0.22%)
Jun 03, 2022 9.050 9.060 9.040 9.050 35,579 -0.02(-0.22%)
Jun 02, 2022 9.050 9.070 9.050 9.070 44,912 +0.06(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.